Accor

ACCP
🏛️ イギリス →
40.74
最終更新: 2025-09-26
分足Kライン 日足Kライン
時間 始値 高値 安値 終値 出来高
分足Kラインデータなし
日付 始値 高値 安値 終値 出来高
2022-12-30 23.62 23.62 22.98 23.52 0.2M
2022-12-29 23.65 23.68 23.44 23.63 0.2M
2022-12-28 23.87 23.91 23.68 23.76 0.5M
2022-12-23 23.82 23.88 23.63 23.64 0.1M
2022-12-22 24.17 24.24 23.76 23.77 0.1M
2022-12-21 24.09 24.30 23.97 24.22 1.5M
2022-12-20 23.65 23.94 23.63 23.86 0.2M
2022-12-19 23.90 24.29 23.90 23.94 0.2M
2022-12-16 24.76 24.76 23.88 23.89 0.4M
2022-12-15 24.95 25.27 24.72 24.74 0.3M
2022-12-14 25.57 25.57 25.11 25.25 0.4M
2022-12-13 25.22 25.90 25.17 25.54 0.2M
2022-12-12 25.17 25.27 24.67 25.25 0.3M
2022-12-09 25.92 26.12 25.67 26.02 0.1M
2022-12-08 25.30 25.77 25.24 25.75 0.4M
2022-12-07 25.11 25.66 25.11 25.15 0.3M
2022-12-06 24.82 25.16 24.51 25.00 0.3M
2022-12-05 25.30 25.30 24.81 25.05 0.2M
2022-12-02 25.10 25.40 25.03 25.17 0.2M
2022-12-01 25.39 25.45 25.10 25.21 0.3M
2022-11-30 24.94 25.50 24.90 25.38 0.4M
2022-11-29 24.80 24.99 24.76 24.83 0.2M
2022-11-28 24.53 24.87 24.46 24.77 0.1M
2022-11-25 24.73 24.86 24.60 24.80 0.1M
2022-11-24 24.54 24.83 24.52 24.69 0.1M
2022-11-23 24.34 24.54 24.25 24.52 0.2M
2022-11-22 24.27 24.45 23.91 24.36 0.3M
2022-11-21 24.27 24.40 24.10 24.38 0.2M
2022-11-18 24.26 24.57 24.22 24.45 0.2M
2022-11-17 24.64 24.85 24.14 24.47 0.2M
2022-11-16 25.50 25.50 24.40 24.55 0.4M
2022-11-15 25.35 25.43 25.00 25.39 0.8M
2022-11-14 25.45 25.52 25.24 25.27 0.2M
2022-11-11 24.98 25.52 24.98 25.45 0.3M
2022-11-10 24.01 24.88 23.96 24.80 0.8M
2022-11-09 24.14 24.26 23.85 24.20 0.1M
2022-11-08 24.03 24.20 23.83 24.13 0.2M
2022-11-07 24.20 24.65 24.06 24.11 1.9M
2022-11-04 24.10 24.60 24.00 24.19 0.4M
2022-11-03 23.67 23.95 23.36 23.93 0.2M
2022-11-02 24.25 24.26 23.79 23.85 0.2M
2022-11-01 24.75 24.78 24.04 24.14 0.3M
2022-10-31 24.05 24.40 23.95 24.32 0.3M
2022-10-28 23.58 23.93 23.58 23.84 0.3M
2022-10-27 24.07 24.45 23.80 23.80 0.5M
2022-10-26 22.78 23.49 22.78 23.32 0.3M
2022-10-25 22.77 22.99 22.47 22.93 0.3M
2022-10-24 22.58 22.96 22.36 22.68 0.5M
2022-10-21 22.21 22.37 22.00 22.29 0.2M
2022-10-20 22.36 22.74 22.29 22.63 0.5M
2022-10-19 22.61 22.76 22.39 22.59 0.4M
2022-10-18 22.39 22.86 22.21 22.56 0.2M
2022-10-17 21.98 22.30 21.86 22.30 0.9M
2022-10-14 22.08 22.21 21.56 21.86 0.3M
2022-10-13 21.15 22.12 21.15 21.91 0.8M
2022-10-12 21.18 21.26 20.70 21.14 0.2M
2022-10-11 21.31 21.47 20.97 21.21 0.3M
2022-10-10 20.93 21.57 20.77 21.36 0.9M
2022-10-07 21.64 21.88 21.01 21.20 0.3M
2022-10-06 21.88 22.23 21.48 21.75 0.8M
2022-10-05 22.37 22.48 22.15 22.26 0.2M
2022-10-04 21.90 22.61 21.90 22.43 0.4M
2022-10-03 21.30 21.64 21.09 21.58 1.3M
2022-09-30 21.53 21.98 21.26 21.58 0.6M
2022-09-29 22.91 23.10 21.35 21.46 1.1M
2022-09-28 21.01 21.62 20.72 21.58 0.3M
2022-09-27 21.79 21.79 21.18 21.23 0.9M
2022-09-26 20.71 21.49 20.55 21.30 0.6M
2022-09-23 21.67 21.75 20.75 20.89 0.6M
2022-09-22 22.25 22.25 21.19 21.73 1.1M
2022-09-21 23.99 24.22 23.04 23.32 0.6M
2022-09-20 24.63 25.05 24.19 24.20 0.7M
2022-09-16 24.86 24.86 24.42 24.73 1.2M
2022-09-15 24.68 25.19 24.68 25.00 0.4M
2022-09-14 24.24 24.61 24.23 24.57 0.4M
2022-09-13 24.88 25.02 24.29 24.29 0.3M
2022-09-12 24.13 24.66 24.13 24.66 0.2M
2022-09-09 23.30 24.07 23.30 24.07 0.3M
2022-09-08 23.55 23.55 22.90 23.21 0.2M
2022-09-07 23.48 23.65 22.74 23.25 0.4M
2022-09-06 23.87 24.05 23.73 23.73 0.4M
2022-09-05 23.44 23.77 23.44 23.61 0.2M
2022-09-02 23.72 24.18 23.63 24.05 0.8M
2022-09-01 23.50 23.50 23.21 23.34 0.2M
2022-08-31 23.93 24.07 23.70 23.98 0.9M
2022-08-30 23.67 24.08 23.60 23.73 1.1M
2022-08-26 24.83 24.95 24.06 24.09 0.3M
2022-08-25 24.73 24.94 24.59 24.84 0.3M
2022-08-24 24.62 24.69 24.29 24.57 0.4M
2022-08-23 24.51 24.93 24.38 24.64 0.3M
2022-08-22 25.26 25.35 24.46 24.54 0.4M
2022-08-19 25.84 25.84 25.32 25.41 0.2M
2022-08-18 26.13 26.21 25.82 26.00 0.3M
2022-08-17 27.01 27.18 26.05 26.13 0.2M
2022-08-16 26.81 27.29 26.79 27.02 0.1M
2022-08-15 26.92 26.92 26.47 26.73 0.2M
2022-08-12 26.56 26.87 26.56 26.85 0.3M
2022-08-11 26.70 27.73 26.40 26.41 1.0M
2022-08-10 26.40 26.74 26.18 26.64 0.2M
2022-08-09 26.63 26.72 26.36 26.43 0.7M
2022-08-08 26.33 26.79 26.13 26.66 0.1M
2022-08-05 26.18 26.33 26.01 26.27 0.2M
2022-08-04 25.69 26.28 25.69 26.18 1.3M
2022-08-03 25.40 26.27 25.30 25.59 0.3M
2022-08-02 25.55 25.66 25.09 25.38 0.3M
2022-08-01 25.32 25.72 25.13 25.64 0.4M
2022-07-29 26.05 26.22 25.07 25.43 1.4M
2022-07-28 27.16 27.21 25.43 25.43 1.2M
2022-07-27 28.03 28.96 27.85 28.81 0.2M
2022-07-26 27.94 28.27 27.70 27.90 0.1M
2022-07-25 27.94 28.26 27.71 27.89 0.3M
2022-07-22 27.78 28.34 27.70 28.02 0.4M
2022-07-21 28.50 28.69 27.60 27.75 0.4M
2022-07-20 28.49 28.74 28.23 28.61 0.4M
2022-07-19 27.35 28.47 27.21 28.43 0.3M
2022-07-18 27.22 27.37 26.93 27.30 0.2M
2022-07-15 26.34 26.96 26.10 26.82 0.8M
2022-07-14 26.62 26.82 26.26 26.34 0.2M
2022-07-13 26.88 27.01 26.32 26.66 0.1M
2022-07-12 26.47 26.88 26.16 26.80 0.5M
2022-07-11 26.60 27.07 26.56 26.87 0.1M
2022-07-08 26.43 27.19 26.42 27.11 0.2M
2022-07-07 25.96 26.60 25.84 26.40 0.2M
2022-07-06 26.04 26.04 25.58 25.61 1.2M
2022-07-05 26.06 26.24 25.22 25.50 0.6M
2022-07-04 26.29 26.41 25.76 25.79 0.2M
2022-07-01 25.59 26.04 25.49 25.82 0.3M
2022-06-30 25.93 26.35 25.17 25.76 1.4M
2022-06-29 27.58 27.83 26.54 26.71 0.3M
2022-06-28 28.14 28.60 27.81 27.91 0.3M
2022-06-27 28.36 28.36 27.70 27.95 0.6M
2022-06-24 27.83 28.24 27.47 28.18 0.1M
2022-06-23 27.59 28.09 27.20 27.57 0.1M
2022-06-22 27.62 28.05 27.18 27.70 0.7M
2022-06-21 28.81 29.08 28.01 28.11 0.2M
2022-06-20 28.14 28.68 27.89 28.64 0.6M
2022-06-17 27.58 28.40 27.58 27.93 0.2M
2022-06-16 28.36 28.36 27.46 27.57 0.1M
2022-06-15 27.76 28.45 27.39 28.32 0.3M
2022-06-14 27.39 27.61 26.90 27.32 0.1M
2022-06-13 28.82 28.82 27.19 27.32 0.3M
2022-06-10 29.79 30.03 29.11 29.14 0.3M
2022-06-09 30.01 30.53 29.63 30.07 0.6M
2022-06-08 30.54 30.54 29.72 29.95 0.2M
2022-06-07 30.26 30.71 30.24 30.41 1.5M
2022-06-06 30.50 30.92 30.35 30.62 1.0M
2022-06-01 30.92 30.92 30.03 30.04 0.5M
2022-05-31 30.97 31.06 30.54 30.67 0.6M
2022-05-30 30.93 31.53 30.92 31.27 0.1M
2022-05-27 30.56 30.89 30.40 30.67 0.2M
2022-05-26 29.38 30.48 29.38 30.38 0.1M
2022-05-25 29.23 29.38 28.43 29.33 0.2M
2022-05-24 30.20 30.57 29.10 29.18 0.8M
2022-05-23 31.15 31.15 30.25 30.46 0.2M
2022-05-20 30.13 30.88 29.96 30.55 0.3M
2022-05-19 29.90 30.10 29.71 29.94 1.0M
2022-05-18 30.72 30.73 30.21 30.29 0.3M
2022-05-17 31.24 31.43 30.66 30.82 0.1M
2022-05-16 30.72 31.09 30.43 30.80 1.0M
2022-05-13 30.14 30.69 29.88 30.68 0.2M
2022-05-12 29.68 30.30 29.56 29.70 0.2M
2022-05-11 29.60 30.56 29.60 30.52 1.8M
2022-05-10 29.30 29.54 28.55 29.18 0.4M
2022-05-09 30.18 30.45 29.08 29.08 0.3M
2022-05-06 30.51 30.92 30.24 30.61 0.4M
2022-05-05 32.15 32.44 30.86 30.86 0.2M
2022-05-04 31.91 32.04 31.41 31.68 0.5M
2022-05-03 31.04 31.97 30.79 31.89 1.9M
2022-04-29 31.94 31.97 31.25 31.43 0.3M
2022-04-28 30.74 31.10 30.56 31.04 0.2M
2022-04-27 29.66 30.50 29.52 30.30 0.2M
2022-04-26 30.79 30.79 30.05 30.09 0.2M
2022-04-25 29.78 30.65 29.64 30.48 0.2M
2022-04-22 31.21 31.87 30.19 30.21 0.2M
2022-04-21 30.80 32.16 30.62 31.86 0.9M
2022-04-20 29.99 30.97 29.85 30.62 0.7M
2022-04-19 29.17 29.77 28.83 29.75 0.3M
2022-04-14 27.99 29.31 27.97 29.27 1.7M
2022-04-13 27.41 27.76 27.02 27.69 0.2M
2022-04-12 27.08 27.81 27.08 27.61 0.9M
2022-04-11 27.28 27.86 26.91 27.62 0.2M
2022-04-08 27.40 27.77 27.01 27.28 0.4M
2022-04-07 27.32 27.60 26.86 26.89 1.5M
2022-04-06 28.43 28.60 26.92 27.11 0.2M
2022-04-05 29.03 29.07 28.17 28.41 0.4M
2022-04-04 29.25 29.25 28.55 28.91 0.2M
2022-04-01 29.01 29.48 28.95 28.95 0.2M
2022-03-31 29.99 30.00 29.14 29.29 0.4M
2022-03-30 29.81 29.92 29.38 29.48 0.2M
2022-03-29 29.15 30.00 28.88 29.93 0.4M
2022-03-28 28.50 28.92 28.35 28.58 0.2M
2022-03-25 28.35 28.64 28.05 28.26 0.2M
2022-03-24 28.61 28.71 27.97 28.34 0.2M
2022-03-23 29.17 29.28 28.59 28.62 0.1M
2022-03-22 28.28 29.40 28.28 29.00 0.3M
2022-03-21 28.32 28.76 27.93 28.14 0.3M
2022-03-18 28.28 28.55 27.70 28.55 0.2M
2022-03-17 28.76 28.90 28.00 28.31 0.1M
2022-03-16 28.07 29.10 28.07 28.48 0.3M
2022-03-15 26.70 27.33 26.39 27.12 1.2M
2022-03-14 27.94 28.67 26.98 27.09 0.3M
2022-03-11 27.14 138.80 27.12 27.69 0.1M
2022-03-10 26.73 27.44 20.04 26.75 0.5M
2022-03-09 25.15 27.19 24.93 26.96 0.6M
2022-03-08 23.77 24.55 23.50 23.70 0.9M
2022-03-07 24.84 25.83 23.39 24.39 0.6M
2022-03-04 27.66 27.72 26.16 26.23 0.5M
2022-03-03 29.47 29.63 28.01 28.17 0.4M
2022-03-02 28.08 29.60 27.66 29.50 0.2M
2022-03-01 30.28 30.52 28.43 28.49 0.4M
2022-02-28 30.70 30.83 30.03 30.61 0.2M
2022-02-25 29.47 31.44 29.47 31.40 0.6M
2022-02-24 30.46 31.31 29.15 30.25 0.4M
2022-02-23 32.73 32.97 32.01 32.02 0.4M
2022-02-22 31.56 32.93 31.56 32.59 0.2M
2022-02-21 33.20 33.47 32.46 32.62 0.2M
2022-02-18 33.32 33.71 32.83 32.86 0.2M
2022-02-17 34.00 34.29 33.41 33.62 0.2M
2022-02-16 34.16 34.54 33.73 34.01 0.1M
2022-02-15 32.81 33.98 32.81 33.98 0.3M
2022-02-14 33.05 33.07 32.12 32.91 0.4M
2022-02-11 33.66 34.20 33.57 33.66 0.1M
2022-02-10 33.46 34.08 33.46 33.99 0.4M
2022-02-09 32.63 33.42 32.63 33.40 0.2M
2022-02-08 31.94 32.56 31.93 32.52 0.2M
2022-02-07 31.85 32.02 31.53 31.98 0.1M
2022-02-04 32.17 32.17 31.47 31.63 0.1M
2022-02-03 32.20 32.29 31.80 31.93 0.1M
2022-02-02 32.84 32.84 31.96 31.98 0.2M
2022-02-01 32.49 32.78 32.25 32.74 0.1M
2022-01-31 32.30 32.58 31.80 32.41 0.2M
2022-01-28 32.30 32.46 31.46 32.18 0.5M
2022-01-27 31.60 32.28 31.49 32.12 0.2M
2022-01-26 31.73 32.50 31.73 32.22 0.2M
2022-01-25 31.12 31.38 30.73 31.07 0.1M
2022-01-24 32.18 32.18 30.70 31.02 0.3M
2022-01-21 31.99 32.59 31.90 32.31 0.4M
2022-01-20 31.63 32.38 31.60 32.34 0.4M
2022-01-19 31.61 32.17 31.46 31.48 0.1M
2022-01-18 31.81 31.98 31.57 31.98 0.1M
2022-01-17 32.24 32.39 32.04 32.18 0.2M
2022-01-14 31.36 32.20 31.25 31.93 0.4M
2022-01-13 30.90 31.71 30.90 31.60 0.3M
2022-01-12 31.13 31.51 31.07 31.09 0.1M
2022-01-11 31.07 31.19 30.71 30.94 0.2M
2022-01-10 30.84 31.35 30.68 30.89 0.2M
2022-01-07 30.81 30.81 30.19 30.58 0.1M
2022-01-06 30.00 30.91 29.73 30.52 0.5M
2022-01-05 30.45 30.75 30.34 30.48 0.3M
2022-01-04 29.73 30.75 29.73 30.41 0.4M